5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-14.63%
3 MONTH PERFORMANCE
-15.20%
6 MONTH PERFORMANCE
-24.85%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
-14.92%
Petco Health and Wellness Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $2.43 | $2.51 (3.29%) | $2.57 | $2.43 | 1.87 M | $703.75 M |
| 02/12/2026 | $2.50 | $2.42 (-3.2%) | $2.53 | $2.36 | 2.15 M | $678.52 M |
| 02/11/2026 | $2.55 | $2.49 (-2.35%) | $2.56 | $2.44 | 1.78 M | $698.15 M |
| 02/10/2026 | $2.56 | $2.53 (-1.17%) | $2.65 | $2.53 | 1.54 M | $709.36 M |
| 02/09/2026 | $2.60 | $2.55 (-1.92%) | $2.61 | $2.50 | 1.50 M | $714.97 M |
| 02/06/2026 | $2.50 | $2.62 (4.8%) | $2.66 | $2.50 | 1.73 M | $734.60 M |
| 02/05/2026 | $2.57 | $2.48 (-3.5%) | $2.61 | $2.48 | 1.74 M | $695.34 M |
| 02/04/2026 | $2.61 | $2.61 (0%) | $2.70 | $2.56 | 1.84 M | $731.79 M |
| 02/03/2026 | $2.70 | $2.60 (-3.7%) | $2.73 | $2.55 | 1.78 M | $728.99 M |
| 02/02/2026 | $2.69 | $2.72 (1.12%) | $2.76 | $2.68 | 1.19 M | $762.63 M |
| 01/30/2026 | $2.78 | $2.69 (-3.24%) | $2.79 | $2.65 | 2.04 M | $754.22 M |
| 01/29/2026 | $2.81 | $2.79 (-0.71%) | $2.85 | $2.76 | 1.40 M | $782.26 M |
| 01/28/2026 | $2.83 | $2.81 (-0.71%) | $2.86 | $2.78 | 1.25 M | $787.87 M |
| 01/27/2026 | $2.90 | $2.83 (-2.41%) | $2.93 | $2.82 | 1.51 M | $793.48 M |
| 01/26/2026 | $2.96 | $2.91 (-1.69%) | $2.98 | $2.90 | 1.07 M | $815.91 M |
| 01/23/2026 | $2.90 | $2.95 (1.72%) | $3.00 | $2.89 | 2.18 M | $827.12 M |
| 01/22/2026 | $2.94 | $2.91 (-1.02%) | $3.02 | $2.90 | 2.31 M | $815.91 M |
| 01/21/2026 | $2.92 | $2.94 (0.68%) | $2.98 | $2.88 | 2.00 M | $824.32 M |
| 01/20/2026 | $2.90 | $2.89 (-0.34%) | $2.97 | $2.83 | 1.97 M | $810.30 M |
| 01/16/2026 | $2.95 | $2.97 (0.68%) | $2.98 | $2.89 | 1.73 M | $832.73 M |
| 01/15/2026 | $2.93 | $2.94 (0.34%) | $3.00 | $2.90 | 1.61 M | $824.32 M |
| 01/14/2026 | $3.06 | $2.93 (-4.25%) | $3.10 | $2.92 | 2.43 M | $821.51 M |
| 01/13/2026 | $3.19 | $3.08 (-3.45%) | $3.25 | $3.07 | 2.04 M | $863.57 M |
| 01/12/2026 | $2.98 | $3.17 (6.38%) | $3.19 | $2.92 | 3.68 M | $888.80 M |
| 01/09/2026 | $3.00 | $2.96 (-1.33%) | $3.04 | $2.91 | 1.52 M | $829.92 M |
| 01/08/2026 | $2.99 | $2.95 (-1.34%) | $3.04 | $2.95 | 1.28 M | $827.12 M |
| 01/07/2026 | $3.04 | $3.00 (-1.32%) | $3.10 | $2.99 | 1.85 M | $841.14 M |
| 01/06/2026 | $2.96 | $3.10 (4.73%) | $3.19 | $2.89 | 3.36 M | $869.18 M |
| 01/05/2026 | $2.84 | $2.97 (4.58%) | $3.01 | $2.81 | 3.53 M | $832.73 M |
| 01/02/2026 | $2.81 | $2.85 (1.42%) | $2.87 | $2.81 | 1.20 M | $799.08 M |
| 12/31/2025 | $2.84 | $2.81 (-1.06%) | $2.88 | $2.78 | 2.20 M | $787.87 M |
| 12/30/2025 | $2.87 | $2.84 (-1.05%) | $2.90 | $2.84 | 1.53 M | $796.28 M |
| 12/29/2025 | $2.91 | $2.87 (-1.37%) | $2.92 | $2.85 | 1.07 M | $804.69 M |
| 12/26/2025 | $2.93 | $2.93 (0%) | $2.95 | $2.87 | 1.42 M | $821.51 M |
| 12/24/2025 | $2.89 | $2.93 (1.38%) | $2.95 | $2.87 | 982.00 K | $821.51 M |
| 12/23/2025 | $2.90 | $2.89 (-0.34%) | $2.90 | $2.80 | 1.61 M | $810.30 M |
| 12/22/2025 | $2.91 | $2.91 (0%) | $2.94 | $2.88 | 1.64 M | $815.91 M |
| 12/19/2025 | $3.05 | $2.92 (-4.26%) | $3.05 | $2.89 | 3.79 M | $818.71 M |
| 12/18/2025 | $3.05 | $3.05 (0%) | $3.10 | $3.02 | 1.23 M | $855.16 M |
| 12/17/2025 | $3.05 | $3.03 (-0.66%) | $3.11 | $3.01 | 1.28 M | $849.55 M |
| 12/16/2025 | $3.11 | $3.05 (-1.93%) | $3.14 | $3.05 | 1.35 M | $855.16 M |
| 12/15/2025 | $3.11 | $3.10 (-0.32%) | $3.16 | $3.06 | 1.71 M | $869.18 M |
| 12/12/2025 | $3.07 | $3.07 (0%) | $3.14 | $3.06 | 2.28 M | $860.77 M |
| 12/11/2025 | $3.13 | $3.07 (-1.92%) | $3.21 | $3.05 | 2.59 M | $860.77 M |
| 12/10/2025 | $3.11 | $3.14 (0.96%) | $3.18 | $3.08 | 2.45 M | $880.39 M |
| 12/09/2025 | $3.05 | $3.10 (1.64%) | $3.12 | $3.04 | 2.16 M | $869.18 M |
| 12/08/2025 | $3.03 | $3.05 (0.66%) | $3.09 | $2.97 | 2.09 M | $855.16 M |
| 12/05/2025 | $3.10 | $3.01 (-2.9%) | $3.10 | $3.00 | 1.22 M | $843.94 M |
| 12/04/2025 | $3.12 | $3.06 (-1.92%) | $3.14 | $3.01 | 2.21 M | $857.96 M |
| 12/03/2025 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.08 | 2.21 M | $877.59 M |
| 12/02/2025 | $3.03 | $3.13 (3.3%) | $3.24 | $2.97 | 3.91 M | $877.59 M |
| 12/01/2025 | $3.12 | $3.04 (-2.56%) | $3.20 | $3.03 | 3.37 M | $852.36 M |
| 11/28/2025 | $3.35 | $3.20 (-4.48%) | $3.39 | $3.17 | 2.66 M | $897.22 M |
| 11/26/2025 | $3.56 | $3.40 (-4.49%) | $3.59 | $3.27 | 15.80 M | $953.29 M |
| 11/25/2025 | $2.83 | $2.97 (4.95%) | $2.99 | $2.78 | 9.70 M | $832.73 M |
| 11/24/2025 | $2.79 | $2.79 (0%) | $2.85 | $2.69 | 4.44 M | $782.26 M |
| 11/21/2025 | $2.62 | $2.74 (4.58%) | $2.77 | $2.62 | 2.42 M | $764.62 M |
| 11/20/2025 | $2.78 | $2.63 (-5.4%) | $2.83 | $2.62 | 3.10 M | $733.92 M |
| 11/19/2025 | $2.87 | $2.77 (-3.48%) | $2.90 | $2.76 | 2.53 M | $772.99 M |
| 11/18/2025 | $2.78 | $2.87 (3.24%) | $2.93 | $2.76 | 2.93 M | $800.90 M |
| 11/17/2025 | $2.92 | $2.81 (-3.77%) | $2.95 | $2.80 | 3.07 M | $784.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
